Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 3,0900 | 3,0900 | 3,0050 | 3,0425 | 3,0425 | 1 607 497 |
20 mai 2024 | 3,0900 | 3,1500 | 2,9700 | 3,0500 | 3,0500 | 6 940 100 |
17 mai 2024 | 2,7700 | 2,9800 | 2,7600 | 2,9700 | 2,9700 | 19 279 000 |
16 mai 2024 | 2,7400 | 2,7400 | 2,6300 | 2,7200 | 2,7200 | 2 775 600 |
15 mai 2024 | 2,7500 | 2,7700 | 2,6100 | 2,7200 | 2,7200 | 3 455 300 |
14 mai 2024 | 2,6000 | 2,7400 | 2,5900 | 2,7400 | 2,7400 | 3 854 900 |
13 mai 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5700 | 2,5700 | 1 429 600 |
10 mai 2024 | 2,6100 | 2,6600 | 2,5400 | 2,5500 | 2,5500 | 2 237 700 |
09 mai 2024 | 2,4500 | 2,5700 | 2,4500 | 2,5700 | 2,5700 | 2 219 700 |
08 mai 2024 | 2,4700 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 1 464 700 |
07 mai 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5300 | 2,5300 | 1 829 900 |
06 mai 2024 | 2,4300 | 2,5100 | 2,4200 | 2,5000 | 2,5000 | 1 970 000 |
03 mai 2024 | 2,4400 | 2,4800 | 2,3700 | 2,4100 | 2,4100 | 1 698 300 |
02 mai 2024 | 2,4100 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 2 869 000 |
01 mai 2024 | 2,5000 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 4 296 600 |
30 avr. 2024 | 2,5800 | 2,6100 | 2,4500 | 2,4600 | 2,4600 | 4 603 700 |
29 avr. 2024 | 2,6200 | 2,7100 | 2,5800 | 2,6600 | 2,6600 | 3 568 700 |
26 avr. 2024 | 2,4900 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 2 961 900 |
25 avr. 2024 | 2,4000 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 3 695 300 |
24 avr. 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 1 160 500 |
23 avr. 2024 | 2,3300 | 2,4400 | 2,2600 | 2,3600 | 2,3600 | 1 813 900 |
22 avr. 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 3 187 500 |
19 avr. 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 2 531 000 |
18 avr. 2024 | 2,4700 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 2 827 100 |
17 avr. 2024 | 2,5200 | 2,5700 | 2,4400 | 2,4500 | 2,4500 | 3 147 800 |
16 avr. 2024 | 2,4200 | 2,5000 | 2,3500 | 2,4900 | 2,4900 | 3 138 900 |
15 avr. 2024 | 2,5800 | 2,6100 | 2,4300 | 2,4400 | 2,4400 | 4 878 000 |
12 avr. 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4900 | 2,4900 | 4 247 400 |
11 avr. 2024 | 2,5200 | 2,5200 | 2,4200 | 2,5100 | 2,5100 | 3 265 000 |
10 avr. 2024 | 2,4700 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 3 251 200 |
09 avr. 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 4 598 900 |
08 avr. 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 4 047 300 |
05 avr. 2024 | 2,3100 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 2 628 500 |
04 avr. 2024 | 2,4500 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 5 480 700 |
03 avr. 2024 | 2,3200 | 2,4400 | 2,3100 | 2,4400 | 2,4400 | 3 825 400 |
02 avr. 2024 | 2,2900 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 3 644 100 |
01 avr. 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 2 182 000 |
28 mars 2024 | 2,2000 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 3 639 000 |
27 mars 2024 | 2,1000 | 2,2500 | 2,0800 | 2,2100 | 2,2100 | 3 639 900 |
26 mars 2024 | 2,1600 | 2,1700 | 2,0700 | 2,0800 | 2,0800 | 2 152 500 |
25 mars 2024 | 1,9500 | 2,1500 | 1,9000 | 2,1400 | 2,1400 | 4 488 900 |
22 mars 2024 | 1,9800 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 1 775 000 |
21 mars 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 2 180 200 |
20 mars 2024 | 1,9000 | 2,0400 | 1,8700 | 2,0400 | 2,0400 | 2 963 700 |
19 mars 2024 | 1,9100 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 1 358 600 |
18 mars 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 3 388 800 |
15 mars 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 6 482 600 |
14 mars 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 3 163 200 |
13 mars 2024 | 1,7700 | 1,9300 | 1,7700 | 1,9100 | 1,9100 | 4 820 100 |
12 mars 2024 | 1,8200 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 1 696 200 |
11 mars 2024 | 1,7200 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 3 086 500 |
08 mars 2024 | 1,7000 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 4 007 300 |
07 mars 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 2 530 300 |
06 mars 2024 | 1,5200 | 1,6300 | 1,5200 | 1,6100 | 1,6100 | 1 826 700 |
05 mars 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1 359 800 |
04 mars 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5600 | 1,5600 | 966 500 |
01 mars 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 855 900 |
29 févr. 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 1 048 400 |
28 févr. 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 576 800 |
27 févr. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 977 200 |
26 févr. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 755 400 |
23 févr. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 689 300 |
22 févr. 2024 | 1,5400 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 766 300 |
21 févr. 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 511 500 |
20 févr. 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 747 300 |
16 févr. 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 927 200 |
15 févr. 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 1 323 800 |
14 févr. 2024 | 1,4000 | 1,5300 | 1,4000 | 1,4900 | 1,4900 | 1 507 200 |
13 févr. 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 1 492 500 |
12 févr. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 619 500 |
09 févr. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 868 900 |
08 févr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 421 900 |
07 févr. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 689 300 |
06 févr. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 552 500 |
05 févr. 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 1 219 000 |
02 févr. 2024 | 1,4500 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 1 852 800 |
01 févr. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 860 700 |
31 janv. 2024 | 1,5300 | 1,5600 | 1,4600 | 1,4800 | 1,4800 | 1 942 400 |
30 janv. 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 2 180 800 |
29 janv. 2024 | 1,4300 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 2 788 000 |
26 janv. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 1 322 600 |
25 janv. 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 1 949 900 |
24 janv. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 2 360 700 |
23 janv. 2024 | 1,3000 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 1 257 200 |
22 janv. 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 1 234 500 |
19 janv. 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 1 034 900 |
18 janv. 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 1 273 900 |
17 janv. 2024 | 1,3900 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 1 742 000 |
16 janv. 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 1 342 700 |
12 janv. 2024 | 1,4600 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 558 800 |
11 janv. 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 1 020 200 |
10 janv. 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 2 022 700 |
09 janv. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 524 200 |
08 janv. 2024 | 1,3700 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 771 700 |
05 janv. 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 526 200 |
04 janv. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 517 200 |
03 janv. 2024 | 1,3700 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 909 700 |
02 janv. 2024 | 1,3900 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 645 600 |
29 déc. 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 1 756 000 |
28 déc. 2023 | 1,4800 | 1,5000 | 1,4400 | 1,4600 | 1,4600 | 1 216 900 |
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. |
Chargement de données supplémentaires...